KissMeData/005390/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2010	40	2	2.03	808025853	405986	131.53	1928	2010	1928	2560	1379	1970	1990.19	0.93	64646	2030	2000	1943	1913	1856	2015	1928	719	590	500	1410	5	1	143708390	2889	3.47	0.68	06	0.28	579.00	2950.00	2680	20221115	-25.00	1715	20230726	17.20	2670	-24.72	20230209	1715	17.20	20230726	2680	-25.00	20221115	1715	17.20	20230726	1.43	N	005390	500	718 억	1332163	N	N	4	N	N
3	20230927	150207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2000	30	2	1.52	678425478	341363	110.60	1928	2005	1928	2560	1379	1970	1987.40	0.93	55440	2030	2000	1943	1913	1856	2015	1928	719	590	500	1410	5	1	143708390	2874	3.45	0.68	06	0.24	579.00	2950.00	2680	20221115	-25.37	1715	20230726	16.62	2670	-25.09	20230209	1715	16.62	20230726	2680	-25.37	20221115	1715	16.62	20230726	1.43	N	005390	500	718 억	1332163	N	N	8	N	N
4	20230927	140207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1996	26	2	1.32	515285506	259839	84.18	1928	2005	1928	2560	1379	1970	1983.10	0.93	40893	2030	2000	1943	1913	1856	2015	1928	719	590	500	1410	1	1	143708390	2868	3.45	0.68	06	0.18	579.00	2950.00	2680	20221115	-25.52	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2680	-25.52	20221115	1715	16.38	20230726	1.43	N	005390	500	718 억	1332163	N	N	8	N	N
5	20230927	130206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1979	9	2	0.46	338659376	171256	55.48	1928	1996	1928	2560	1379	1970	1977.50	0.93	16135	2030	2000	1943	1913	1856	2015	1928	719	590	500	1410	1	1	143708390	2844	3.42	0.67	06	0.12	579.00	2950.00	2680	20221115	-26.16	1715	20230726	15.39	2670	-25.88	20230209	1715	15.39	20230726	2680	-26.16	20221115	1715	15.39	20230726	1.43	N	005390	500	718 억	1332163	N	N	8	N	N
6	20230927	120206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1990	20	2	1.02	276378262	139830	45.30	1928	1996	1928	2560	1379	1970	1976.53	0.93	13961	2030	2000	1943	1913	1856	2015	1928	719	590	500	1410	1	1	143708390	2860	3.44	0.67	06	0.10	579.00	2950.00	2680	20221115	-25.75	1715	20230726	16.03	2670	-25.47	20230209	1715	16.03	20230726	2680	-25.75	20221115	1715	16.03	20230726	1.43	N	005390	500	718 억	1332163	N	N	8	N	N
7	20230927	110206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1993	23	2	1.17	210028042	106489	34.50	1928	1993	1928	2560	1379	1970	1972.30	0.93	11841	2030	2000	1943	1913	1856	2015	1928	719	590	500	1410	1	1	143708390	2864	3.44	0.68	06	0.07	579.00	2950.00	2680	20221115	-25.63	1715	20230726	16.21	2670	-25.36	20230209	1715	16.21	20230726	2680	-25.63	20221115	1715	16.21	20230726	1.43	N	005390	500	718 억	1332163	N	N	8	N	N
8	20230927	100205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1980	10	2	0.51	134945660	68694	22.26	1928	1985	1928	2560	1379	1970	1964.45	0.93	8678	2030	2000	1943	1913	1856	2015	1928	719	590	500	1410	1	1	143708390	2845	3.42	0.67	06	0.05	579.00	2950.00	2680	20221115	-26.12	1715	20230726	15.45	2670	-25.84	20230209	1715	15.45	20230726	2680	-26.12	20221115	1715	15.45	20230726	1.43	N	005390	500	718 억	1332163	N	N	8	N	N
9	20230927	090207	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1938	-32	5	-1.62	12664886	6561	2.13	1928	1960	1928	2560	1379	1970	1930.33	0.93	-140	2030	2000	1943	1913	1856	2015	1928	719	590	500	1410	1	1	143708390	2785	3.35	0.66	06	0.00	579.00	2950.00	2680	20221115	-27.69	1715	20230726	13.00	2670	-27.42	20230209	1715	13.00	20230726	2680	-27.69	20221115	1715	13.00	20230726	1.43	N	005390	500	718 억	1332163	N	N	8	N	N
10	20230926	160205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1970	50	2	2.60	588310049	304291	110.74	1911	1973	1886	2495	1344	1920	1933.21	0.92	42261	1977	1948	1921	1892	1865	1935	1879	719	575	500	1380	1	1	143708390	2831	3.40	0.67	06	0.21	579.00	2950.00	2680	20221115	-26.49	1715	20230726	14.87	2670	-26.22	20230209	1715	14.87	20230726	2680	-26.49	20221115	1715	14.87	20230726	1.45	N	005390	500	718 억	1318223	N	N	8	N	N
11	20230926	150206	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1968	48	2	2.50	519880582	269554	98.10	1911	1973	1886	2495	1344	1920	1928.67	0.92	37450	1977	1948	1921	1892	1865	1935	1879	719	575	500	1380	1	1	143708390	2828	3.40	0.67	06	0.19	579.00	2950.00	2680	20221115	-26.57	1715	20230726	14.75	2670	-26.29	20230209	1715	14.75	20230726	2680	-26.57	20221115	1715	14.75	20230726	1.45	N	005390	500	718 억	1318223	N	N	47	N	N
12	20230926	140204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1917	-3	5	-0.16	266429406	140268	51.05	1911	1928	1886	2495	1344	1920	1899.43	0.92	4070	1977	1948	1921	1892	1865	1935	1879	719	575	500	1380	1	1	143708390	2755	3.31	0.65	06	0.10	579.00	2950.00	2680	20221115	-28.47	1715	20230726	11.78	2670	-28.20	20230209	1715	11.78	20230726	2680	-28.47	20221115	1715	11.78	20230726	1.45	N	005390	500	718 억	1318223	N	N	47	N	N
13	20230926	130204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1895	-25	5	-1.30	175665530	92339	33.60	1911	1928	1892	2495	1344	1920	1902.40	0.92	-5904	1977	1948	1921	1892	1865	1935	1879	719	575	500	1380	1	1	143708390	2723	3.27	0.64	06	0.06	579.00	2950.00	2680	20221115	-29.29	1715	20230726	10.50	2670	-29.03	20230209	1715	10.50	20230726	2680	-29.29	20221115	1715	10.50	20230726	1.45	N	005390	500	718 억	1318223	N	N	47	N	N
14	20230926	120205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1909	-11	5	-0.57	142406506	74831	27.23	1911	1928	1892	2495	1344	1920	1903.04	0.92	-5568	1977	1948	1921	1892	1865	1935	1879	719	575	500	1380	1	1	143708390	2743	3.30	0.65	06	0.05	579.00	2950.00	2680	20221115	-28.77	1715	20230726	11.31	2670	-28.50	20230209	1715	11.31	20230726	2680	-28.77	20221115	1715	11.31	20230726	1.45	N	005390	500	718 억	1318223	N	N	47	N	N
15	20230926	110204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1899	-21	5	-1.09	112780047	59216	21.55	1911	1928	1896	2495	1344	1920	1904.55	0.92	-959	1977	1948	1921	1892	1865	1935	1879	719	575	500	1380	1	1	143708390	2729	3.28	0.64	06	0.04	579.00	2950.00	2680	20221115	-29.14	1715	20230726	10.73	2670	-28.88	20230209	1715	10.73	20230726	2680	-29.14	20221115	1715	10.73	20230726	1.45	N	005390	500	718 억	1318223	N	N	47	N	N
16	20230926	100205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1903	-17	5	-0.89	51652725	27036	9.84	1911	1928	1903	2495	1344	1920	1910.52	0.92	-3436	1977	1948	1921	1892	1865	1935	1879	719	575	500	1380	1	1	143708390	2735	3.29	0.65	06	0.02	579.00	2950.00	2680	20221115	-28.99	1715	20230726	10.96	2670	-28.73	20230209	1715	10.96	20230726	2680	-28.99	20221115	1715	10.96	20230726	1.45	N	005390	500	718 억	1318223	N	N	47	N	N
17	20230926	090205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1916	-4	5	-0.21	1097274	574	0.21	1911	1916	1911	2495	1344	1920	1911.63	0.92	-28	1977	1948	1921	1892	1865	1935	1879	719	575	500	1380	1	1	143708390	2753	3.31	0.65	06	0.00	579.00	2950.00	2680	20221115	-28.51	1715	20230726	11.72	2670	-28.24	20230209	1715	11.72	20230726	2680	-28.51	20221115	1715	11.72	20230726	1.45	N	005390	500	718 억	1318223	N	N	47	N	N
18	20230925	160204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1920	-16	5	-0.83	524223876	272719	165.25	1931	1950	1894	2515	1356	1936	1922.21	0.92	4159	1968	1952	1932	1916	1896	1942	1906	719	579	500	1390	1	1	143708390	2759	3.32	0.65	06	0.19	579.00	2950.00	2680	20221115	-28.36	1715	20230726	11.95	2670	-28.09	20230209	1715	11.95	20230726	2680	-28.36	20221115	1715	11.95	20230726	1.48	N	005390	500	718 억	1316689	N	N	47	N	N
19	20230925	150205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1923	-13	5	-0.67	466935201	242883	147.17	1931	1950	1894	2515	1356	1936	1922.47	0.92	2382	1968	1952	1932	1916	1896	1942	1906	719	579	500	1390	1	1	143708390	2764	3.32	0.65	06	0.17	579.00	2950.00	2680	20221115	-28.25	1715	20230726	12.13	2670	-27.98	20230209	1715	12.13	20230726	2680	-28.25	20221115	1715	12.13	20230726	1.48	N	005390	500	718 억	1316689	N	N	11	N	N
20	20230925	140204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1915	-21	5	-1.08	356028167	184811	111.98	1931	1950	1894	2515	1356	1936	1926.44	0.92	1304	1968	1952	1932	1916	1896	1942	1906	719	579	500	1390	1	1	143708390	2752	3.31	0.65	06	0.13	579.00	2950.00	2680	20221115	-28.54	1715	20230726	11.66	2670	-28.28	20230209	1715	11.66	20230726	2680	-28.54	20221115	1715	11.66	20230726	1.48	N	005390	500	718 억	1316689	N	N	11	N	N
21	20230925	130204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1918	-18	5	-0.93	312107730	161872	98.08	1931	1950	1894	2515	1356	1936	1928.11	0.92	1123	1968	1952	1932	1916	1896	1942	1906	719	579	500	1390	1	1	143708390	2756	3.31	0.65	06	0.11	579.00	2950.00	2680	20221115	-28.43	1715	20230726	11.84	2670	-28.16	20230209	1715	11.84	20230726	2680	-28.43	20221115	1715	11.84	20230726	1.48	N	005390	500	718 억	1316689	N	N	11	N	N
22	20230925	120205	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1928	-8	5	-0.41	290713784	150704	91.32	1931	1950	1894	2515	1356	1936	1929.04	0.92	-1820	1968	1952	1932	1916	1896	1942	1906	719	579	500	1390	1	1	143708390	2771	3.33	0.65	06	0.10	579.00	2950.00	2680	20221115	-28.06	1715	20230726	12.42	2670	-27.79	20230209	1715	12.42	20230726	2680	-28.06	20221115	1715	12.42	20230726	1.48	N	005390	500	718 억	1316689	N	N	11	N	N
23	20230925	110204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1931	-5	5	-0.26	254998310	132094	80.04	1931	1950	1894	2515	1356	1936	1930.43	0.92	856	1968	1952	1932	1916	1896	1942	1906	719	579	500	1390	1	1	143708390	2775	3.34	0.65	06	0.09	579.00	2950.00	2680	20221115	-27.95	1715	20230726	12.59	2670	-27.68	20230209	1715	12.59	20230726	2680	-27.95	20221115	1715	12.59	20230726	1.48	N	005390	500	718 억	1316689	N	N	11	N	N
24	20230925	100204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1936	0	3	0.00	116528818	59955	36.33	1931	1950	1931	2515	1356	1936	1943.60	0.92	1312	1968	1952	1932	1916	1896	1942	1906	719	579	500	1390	1	1	143708390	2782	3.34	0.66	06	0.04	579.00	2950.00	2680	20221115	-27.76	1715	20230726	12.89	2670	-27.49	20230209	1715	12.89	20230726	2680	-27.76	20221115	1715	12.89	20230726	1.48	N	005390	500	718 억	1316689	N	N	11	N	N
25	20230925	090204	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	1936	0	3	0.00	5125424	2654	1.61	1931	1936	1931	2515	1356	1936	1931.21	0.92	-333	1968	1952	1932	1916	1896	1942	1906	719	579	500	1390	1	1	143708390	2782	3.34	0.66	06	0.00	579.00	2950.00	2680	20221115	-27.76	1715	20230726	12.89	2670	-27.49	20230209	1715	12.89	20230726	2680	-27.76	20221115	1715	12.89	20230726	1.48	N	005390	500	718 억	1316689	N	N	11	N	N
26	20230922	160208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1936	-5	5	-0.26	305175652	158426	53.55	1940	1948	1912	2520	1359	1941	1925.81	0.93	-14318	1991	1966	1942	1917	1893	1954	1905	719	579	500	1390	1	1	143708390	2782	3.34	0.66	06	0.11	579.00	2950.00	2680	20221115	-27.76	1715	20230726	12.89	2670	-27.49	20230209	1715	12.89	20230726	2685	-27.90	20220922	1715	12.89	20230726	1.51	N	005390	500	718 억	1338329	N	N	11	N	N
27	20230922	150207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1923	-18	5	-0.93	255448864	132705	44.85	1940	1948	1912	2520	1359	1941	1924.94	0.93	-13767	1991	1966	1942	1917	1893	1954	1905	719	579	500	1390	1	1	143708390	2764	3.32	0.65	06	0.09	579.00	2950.00	2680	20221115	-28.25	1715	20230726	12.13	2670	-27.98	20230209	1715	12.13	20230726	2685	-28.38	20220922	1715	12.13	20230726	1.51	N	005390	500	718 억	1338329	N	N	9	N	N
28	20230922	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1918	-23	5	-1.18	192208794	99742	33.71	1940	1948	1915	2520	1359	1941	1927.06	0.93	-9935	1991	1966	1942	1917	1893	1954	1905	719	579	500	1390	1	1	143708390	2756	3.31	0.65	06	0.07	579.00	2950.00	2680	20221115	-28.43	1715	20230726	11.84	2670	-28.16	20230209	1715	11.84	20230726	2685	-28.57	20220922	1715	11.84	20230726	1.51	N	005390	500	718 억	1338329	N	N	9	N	N
29	20230922	130200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1932	-9	5	-0.46	133052262	68967	23.31	1940	1948	1917	2520	1359	1941	1929.21	0.93	-1940	1991	1966	1942	1917	1893	1954	1905	719	579	500	1390	1	1	143708390	2776	3.34	0.65	06	0.05	579.00	2950.00	2680	20221115	-27.91	1715	20230726	12.65	2670	-27.64	20230209	1715	12.65	20230726	2685	-28.04	20220922	1715	12.65	20230726	1.51	N	005390	500	718 억	1338329	N	N	9	N	N
30	20230922	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1942	1	2	0.05	110089729	57081	19.29	1940	1948	1917	2520	1359	1941	1928.65	0.93	-2729	1991	1966	1942	1917	1893	1954	1905	719	579	500	1390	1	1	143708390	2791	3.35	0.66	06	0.04	579.00	2950.00	2680	20221115	-27.54	1715	20230726	13.24	2670	-27.27	20230209	1715	13.24	20230726	2685	-27.67	20220922	1715	13.24	20230726	1.51	N	005390	500	718 억	1338329	N	N	9	N	N
31	20230922	110201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1939	-2	5	-0.10	84292775	43768	14.79	1940	1940	1917	2520	1359	1941	1925.89	0.93	-5327	1991	1966	1942	1917	1893	1954	1905	719	579	500	1390	1	1	143708390	2787	3.35	0.66	06	0.03	579.00	2950.00	2680	20221115	-27.65	1715	20230726	13.06	2670	-27.38	20230209	1715	13.06	20230726	2685	-27.78	20220922	1715	13.06	20230726	1.51	N	005390	500	718 억	1338329	N	N	9	N	N
32	20230922	100159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1928	-13	5	-0.67	68585444	35625	12.04	1940	1940	1917	2520	1359	1941	1925.20	0.93	-7361	1991	1966	1942	1917	1893	1954	1905	719	579	500	1390	1	1	143708390	2771	3.33	0.65	06	0.02	579.00	2950.00	2680	20221115	-28.06	1715	20230726	12.42	2670	-27.79	20230209	1715	12.42	20230726	2685	-28.19	20220922	1715	12.42	20230726	1.51	N	005390	500	718 억	1338329	N	N	9	N	N
33	20230922	090157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1924	-17	5	-0.88	7136685	3682	1.24	1940	1940	1924	2520	1359	1941	1938.25	0.93	-1425	1991	1966	1942	1917	1893	1954	1905	719	579	500	1390	1	1	143708390	2765	3.32	0.65	06	0.00	579.00	2950.00	2680	20221115	-28.21	1715	20230726	12.19	2670	-27.94	20230209	1715	12.19	20230726	2685	-28.34	20220922	1715	12.19	20230726	1.51	N	005390	500	718 억	1338329	N	N	9	N	N
34	20230921	160200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1941	-21	5	-1.07	563964091	290718	73.94	1960	1967	1918	2550	1374	1962	1939.90	0.92	48102	2054	2008	1984	1938	1914	1996	1926	719	588	500	1410	1	1	143708390	2789	3.64	0.81	06	0.20	533.00	2389.00	2685	20220922	-27.71	1715	20230726	13.18	2670	-27.30	20230209	1715	13.18	20230726	2750	-29.42	20220921	1715	13.18	20230726	1.54	N	005390	500	718 억	1326460	N	N	9	N	N
35	20230921	150158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1950	-12	5	-0.61	491398007	253456	64.46	1960	1967	1918	2550	1374	1962	1938.79	0.92	42702	2054	2008	1984	1938	1914	1996	1926	719	588	500	1410	1	1	143708390	2802	3.66	0.82	06	0.18	533.00	2389.00	2685	20220922	-27.37	1715	20230726	13.70	2670	-26.97	20230209	1715	13.70	20230726	2750	-29.09	20220921	1715	13.70	20230726	1.54	N	005390	500	718 억	1326460	N	N	30	N	N
36	20230921	140159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1948	-14	5	-0.71	409068611	211176	53.71	1960	1967	1918	2550	1374	1962	1937.10	0.92	29855	2054	2008	1984	1938	1914	1996	1926	719	588	500	1410	1	1	143708390	2799	3.65	0.82	06	0.15	533.00	2389.00	2685	20220922	-27.45	1715	20230726	13.59	2670	-27.04	20230209	1715	13.59	20230726	2750	-29.16	20220921	1715	13.59	20230726	1.54	N	005390	500	718 억	1326460	N	N	30	N	N
37	20230921	130155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1954	-8	5	-0.41	324840350	167693	42.65	1960	1967	1918	2550	1374	1962	1937.11	0.92	18072	2054	2008	1984	1938	1914	1996	1926	719	588	500	1410	1	1	143708390	2808	3.67	0.82	06	0.12	533.00	2389.00	2685	20220922	-27.23	1715	20230726	13.94	2670	-26.82	20230209	1715	13.94	20230726	2750	-28.95	20220921	1715	13.94	20230726	1.54	N	005390	500	718 억	1326460	N	N	30	N	N
38	20230921	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1961	-1	5	-0.05	278316223	143835	36.58	1960	1967	1918	2550	1374	1962	1934.97	0.92	8944	2054	2008	1984	1938	1914	1996	1926	719	588	500	1410	1	1	143708390	2818	3.68	0.82	06	0.10	533.00	2389.00	2685	20220922	-26.96	1715	20230726	14.34	2670	-26.55	20230209	1715	14.34	20230726	2750	-28.69	20220921	1715	14.34	20230726	1.54	N	005390	500	718 억	1326460	N	N	30	N	N
39	20230921	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1939	-23	5	-1.17	212835677	110292	28.05	1960	1960	1918	2550	1374	1962	1929.75	0.92	-4364	2054	2008	1984	1938	1914	1996	1926	719	588	500	1410	1	1	143708390	2787	3.64	0.81	06	0.08	533.00	2389.00	2685	20220922	-27.78	1715	20230726	13.06	2670	-27.38	20230209	1715	13.06	20230726	2750	-29.49	20220921	1715	13.06	20230726	1.54	N	005390	500	718 억	1326460	N	N	30	N	N
40	20230921	100156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1923	-39	5	-1.99	122779666	63442	16.14	1960	1960	1918	2550	1374	1962	1935.31	0.92	-2959	2054	2008	1984	1938	1914	1996	1926	719	588	500	1410	1	1	143708390	2764	3.61	0.80	06	0.04	533.00	2389.00	2685	20220922	-28.38	1715	20230726	12.13	2670	-27.98	20230209	1715	12.13	20230726	2750	-30.07	20220921	1715	12.13	20230726	1.54	N	005390	500	718 억	1326460	N	N	30	N	N
41	20230921	090200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1960	-2	5	-0.10	8616871	4401	1.12	1960	1960	1955	2550	1374	1962	1957.93	0.92	-1398	2054	2008	1984	1938	1914	1996	1926	719	588	500	1410	1	1	143708390	2817	3.68	0.82	06	0.00	533.00	2389.00	2685	20220922	-27.00	1715	20230726	14.29	2670	-26.59	20230209	1715	14.29	20230726	2750	-28.73	20220921	1715	14.29	20230726	1.54	N	005390	500	718 억	1326460	N	N	30	N	N
42	20230920	160201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1962	-34	5	-1.70	777764147	391148	99.46	1990	2030	1960	2590	1398	1996	1988.42	0.95	-33090	2032	2014	1992	1974	1952	2023	1983	719	594	500	1430	1	1	143708390	2820	3.68	0.82	06	0.27	533.00	2389.00	2750	20220921	-28.65	1715	20230726	14.40	2670	-26.52	20230209	1715	14.40	20230726	2750	-28.65	20220921	1715	14.40	20230726	1.57	N	005390	500	718 억	1359474	N	N	30	N	N
43	20230920	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1971	-25	5	-1.25	641062288	321489	81.75	1990	2030	1969	2590	1398	1996	1994.04	0.95	-37667	2032	2014	1992	1974	1952	2023	1983	719	594	500	1430	1	1	143708390	2832	3.70	0.83	06	0.22	533.00	2389.00	2750	20220921	-28.33	1715	20230726	14.93	2670	-26.18	20230209	1715	14.93	20230726	2750	-28.33	20220921	1715	14.93	20230726	1.57	N	005390	500	718 억	1359474	N	N	0	N	N
44	20230920	140158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1971	-25	5	-1.25	555754620	278228	70.75	1990	2030	1969	2590	1398	1996	1997.48	0.95	-41206	2032	2014	1992	1974	1952	2023	1983	719	594	500	1430	1	1	143708390	2832	3.70	0.83	06	0.19	533.00	2389.00	2750	20220921	-28.33	1715	20230726	14.93	2670	-26.18	20230209	1715	14.93	20230726	2750	-28.33	20220921	1715	14.93	20230726	1.57	N	005390	500	718 억	1359474	N	N	0	N	N
45	20230920	130158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1980	-16	5	-0.80	448078407	223719	56.89	1990	2030	1975	2590	1398	1996	2002.86	0.95	-30433	2032	2014	1992	1974	1952	2023	1983	719	594	500	1430	1	1	143708390	2845	3.71	0.83	06	0.16	533.00	2389.00	2750	20220921	-28.00	1715	20230726	15.45	2670	-25.84	20230209	1715	15.45	20230726	2750	-28.00	20220921	1715	15.45	20230726	1.57	N	005390	500	718 억	1359474	N	N	0	N	N
46	20230920	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1999	3	2	0.15	383001785	191010	48.57	1990	2030	1975	2590	1398	1996	2005.14	0.95	-16613	2032	2014	1992	1974	1952	2023	1983	719	594	500	1430	1	1	143708390	2873	3.75	0.84	06	0.13	533.00	2389.00	2750	20220921	-27.31	1715	20230726	16.56	2670	-25.13	20230209	1715	16.56	20230726	2750	-27.31	20220921	1715	16.56	20230726	1.57	N	005390	500	718 억	1359474	N	N	0	N	N
47	20230920	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1993	-3	5	-0.15	355817566	177391	45.11	1990	2030	1975	2590	1398	1996	2005.84	0.95	-14319	2032	2014	1992	1974	1952	2023	1983	719	594	500	1430	1	1	143708390	2864	3.74	0.83	06	0.12	533.00	2389.00	2750	20220921	-27.53	1715	20230726	16.21	2670	-25.36	20230209	1715	16.21	20230726	2750	-27.53	20220921	1715	16.21	20230726	1.57	N	005390	500	718 억	1359474	N	N	0	N	N
48	20230920	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2010	14	2	0.70	236329029	117956	29.99	1990	2025	1975	2590	1398	1996	2003.54	0.95	-5286	2032	2014	1992	1974	1952	2023	1983	719	594	500	1430	5	1	143708390	2889	3.77	0.84	06	0.08	533.00	2389.00	2750	20220921	-26.91	1715	20230726	17.20	2670	-24.72	20230209	1715	17.20	20230726	2750	-26.91	20220921	1715	17.20	20230726	1.57	N	005390	500	718 억	1359474	N	N	0	N	N
49	20230920	090156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1992	-4	5	-0.20	19789769	9953	2.53	1990	1992	1982	2590	1398	1996	1988.32	0.95	-1533	2032	2014	1992	1974	1952	2023	1983	719	594	500	1430	1	1	143708390	2863	3.74	0.83	06	0.01	533.00	2389.00	2750	20220921	-27.56	1715	20230726	16.15	2670	-25.39	20230209	1715	16.15	20230726	2750	-27.56	20220921	1715	16.15	20230726	1.57	N	005390	500	718 억	1359474	N	N	0	N	N
50	20230919	160154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1996	-1	5	-0.05	774415733	389092	102.62	1988	2010	1970	2595	1398	1997	1990.29	0.94	9915	2072	2034	1967	1929	1862	2053	1948	719	598	500	1430	1	1	143708390	2868	3.74	0.84	06	0.27	533.00	2389.00	2750	20220921	-27.42	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2750	-27.42	20220921	1715	16.38	20230726	1.55	N	005390	500	718 억	1352844	N	N	1	N	N
51	20230919	150157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1996	-1	5	-0.05	711681299	357646	94.32	1988	2010	1970	2595	1398	1997	1989.89	0.94	7883	2072	2034	1967	1929	1862	2053	1948	719	598	500	1430	1	1	143708390	2868	3.74	0.84	06	0.25	533.00	2389.00	2750	20220921	-27.42	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2750	-27.42	20220921	1715	16.38	20230726	1.55	N	005390	500	718 억	1352844	N	N	1	N	N
52	20230919	140153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1986	-11	5	-0.55	551261888	277099	73.08	1988	2010	1970	2595	1398	1997	1989.38	0.94	-7829	2072	2034	1967	1929	1862	2053	1948	719	598	500	1430	1	1	143708390	2854	3.73	0.83	06	0.19	533.00	2389.00	2750	20220921	-27.78	1715	20230726	15.80	2670	-25.62	20230209	1715	15.80	20230726	2750	-27.78	20220921	1715	15.80	20230726	1.55	N	005390	500	718 억	1352844	N	N	1	N	N
53	20230919	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1983	-14	5	-0.70	511542749	257064	67.80	1988	2010	1970	2595	1398	1997	1989.92	0.94	-10725	2072	2034	1967	1929	1862	2053	1948	719	598	500	1430	1	1	143708390	2850	3.72	0.83	06	0.18	533.00	2389.00	2750	20220921	-27.89	1715	20230726	15.63	2670	-25.73	20230209	1715	15.63	20230726	2750	-27.89	20220921	1715	15.63	20230726	1.55	N	005390	500	718 억	1352844	N	N	1	N	N
54	20230919	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1986	-11	5	-0.55	457365545	229715	60.58	1988	2010	1970	2595	1398	1997	1990.99	0.94	-13757	2072	2034	1967	1929	1862	2053	1948	719	598	500	1430	1	1	143708390	2854	3.73	0.83	06	0.16	533.00	2389.00	2750	20220921	-27.78	1715	20230726	15.80	2670	-25.62	20230209	1715	15.80	20230726	2750	-27.78	20220921	1715	15.80	20230726	1.55	N	005390	500	718 억	1352844	N	N	1	N	N
55	20230919	110159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1992	-5	5	-0.25	415304737	208504	54.99	1988	2010	1970	2595	1398	1997	1991.81	0.94	-14042	2072	2034	1967	1929	1862	2053	1948	719	598	500	1430	1	1	143708390	2863	3.74	0.83	06	0.15	533.00	2389.00	2750	20220921	-27.56	1715	20230726	16.15	2670	-25.39	20230209	1715	16.15	20230726	2750	-27.56	20220921	1715	16.15	20230726	1.55	N	005390	500	718 억	1352844	N	N	1	N	N
56	20230919	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1996	-1	5	-0.05	348048486	174760	46.09	1988	2010	1970	2595	1398	1997	1991.56	0.94	-10060	2072	2034	1967	1929	1862	2053	1948	719	598	500	1430	1	1	143708390	2868	3.74	0.84	06	0.12	533.00	2389.00	2750	20220921	-27.42	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2750	-27.42	20220921	1715	16.38	20230726	1.55	N	005390	500	718 억	1352844	N	N	1	N	N
57	20230919	090156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1985	-12	5	-0.60	19496679	9819	2.59	1988	1990	1976	2595	1398	1997	1984.73	0.94	-1719	2072	2034	1967	1929	1862	2053	1948	719	598	500	1430	1	1	143708390	2853	3.72	0.83	06	0.01	533.00	2389.00	2750	20220921	-27.82	1715	20230726	15.74	2670	-25.66	20230209	1715	15.74	20230726	2750	-27.82	20220921	1715	15.74	20230726	1.55	N	005390	500	718 억	1352844	N	N	1	N	N
58	20230918	160158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1997	38	2	1.94	729209420	368899	186.78	1959	2005	1900	2545	1372	1959	1976.67	0.87	98396	1988	1973	1946	1931	1904	1981	1939	719	586	500	1410	1	1	143708390	2870	3.75	0.84	06	0.26	533.00	2389.00	2750	20220921	-27.38	1715	20230726	16.44	2670	-25.21	20230209	1715	16.44	20230726	2750	-27.38	20220921	1715	16.44	20230726	1.54	N	005390	500	718 억	1249621	N	N	1	N	N
59	20230918	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1996	37	2	1.89	632964952	320658	162.35	1959	2005	1900	2545	1372	1959	1973.96	0.87	92017	1988	1973	1946	1931	1904	1981	1939	719	586	500	1410	1	1	143708390	2868	3.74	0.84	06	0.22	533.00	2389.00	2750	20220921	-27.42	1715	20230726	16.38	2670	-25.24	20230209	1715	16.38	20230726	2750	-27.42	20220921	1715	16.38	20230726	1.54	N	005390	500	718 억	1249621	N	N	6	N	N
60	20230918	140159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1957	-2	5	-0.10	272165909	139176	70.47	1959	1973	1900	2545	1372	1959	1955.55	0.87	20397	1988	1973	1946	1931	1904	1981	1939	719	586	500	1410	1	1	143708390	2812	3.67	0.82	06	0.10	533.00	2389.00	2750	20220921	-28.84	1715	20230726	14.11	2670	-26.70	20230209	1715	14.11	20230726	2750	-28.84	20220921	1715	14.11	20230726	1.54	N	005390	500	718 억	1249621	N	N	6	N	N
61	20230918	130200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1955	-4	5	-0.20	254185717	129972	65.81	1959	1973	1900	2545	1372	1959	1955.69	0.87	19379	1988	1973	1946	1931	1904	1981	1939	719	586	500	1410	1	1	143708390	2809	3.67	0.82	06	0.09	533.00	2389.00	2750	20220921	-28.91	1715	20230726	13.99	2670	-26.78	20230209	1715	13.99	20230726	2750	-28.91	20220921	1715	13.99	20230726	1.54	N	005390	500	718 억	1249621	N	N	6	N	N
62	20230918	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1968	9	2	0.46	137832300	70293	35.59	1959	1973	1941	2545	1372	1959	1960.83	0.87	17956	1988	1973	1946	1931	1904	1981	1939	719	586	500	1410	1	1	143708390	2828	3.69	0.82	06	0.05	533.00	2389.00	2750	20220921	-28.44	1715	20230726	14.75	2670	-26.29	20230209	1715	14.75	20230726	2750	-28.44	20220921	1715	14.75	20230726	1.54	N	005390	500	718 억	1249621	N	N	6	N	N
63	20230918	110156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1966	7	2	0.36	85707343	43814	22.18	1959	1966	1941	2545	1372	1959	1956.16	0.87	8849	1988	1973	1946	1931	1904	1981	1939	719	586	500	1410	1	1	143708390	2825	3.69	0.82	06	0.03	533.00	2389.00	2750	20220921	-28.51	1715	20230726	14.64	2670	-26.37	20230209	1715	14.64	20230726	2750	-28.51	20220921	1715	14.64	20230726	1.54	N	005390	500	718 억	1249621	N	N	6	N	N
64	20230918	100154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1954	-5	5	-0.26	55805076	28565	14.46	1959	1960	1941	2545	1372	1959	1953.60	0.87	4874	1988	1973	1946	1931	1904	1981	1939	719	586	500	1410	1	1	143708390	2808	3.67	0.82	06	0.02	533.00	2389.00	2750	20220921	-28.95	1715	20230726	13.94	2670	-26.82	20230209	1715	13.94	20230726	2750	-28.95	20220921	1715	13.94	20230726	1.54	N	005390	500	718 억	1249621	N	N	6	N	N
65	20230918	090155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1945	-14	5	-0.71	10909501	5569	2.82	1959	1959	1945	2545	1372	1959	1958.97	0.87	-1093	1988	1973	1946	1931	1904	1981	1939	719	586	500	1410	1	1	143708390	2795	3.65	0.81	06	0.00	533.00	2389.00	2750	20220921	-29.27	1715	20230726	13.41	2670	-27.15	20230209	1715	13.41	20230726	2750	-29.27	20220921	1715	13.41	20230726	1.54	N	005390	500	718 억	1249621	N	N	6	N	N
66	20230915	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1959	25	2	1.29	372058116	191215	76.96	1930	1961	1919	2510	1354	1934	1945.58	0.84	41717	1992	1963	1937	1908	1882	1950	1895	719	576	500	1390	1	1	143708390	2815	3.68	0.82	06	0.13	533.00	2389.00	2750	20220921	-28.76	1715	20230726	14.23	2670	-26.63	20230209	1715	14.23	20230726	2750	-28.76	20220921	1715	14.23	20230726	1.57	N	005390	500	718 억	1209839	N	N	6	N	N
67	20230915	150157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1947	13	2	0.67	300557431	154610	62.23	1930	1961	1919	2510	1354	1934	1943.97	0.84	38638	1992	1963	1937	1908	1882	1950	1895	719	576	500	1390	1	1	143708390	2798	3.65	0.81	06	0.11	533.00	2389.00	2750	20220921	-29.20	1715	20230726	13.53	2670	-27.08	20230209	1715	13.53	20230726	2750	-29.20	20220921	1715	13.53	20230726	1.57	N	005390	500	718 억	1209839	N	N	209	N	N
68	20230915	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1948	14	2	0.72	254746806	131056	52.75	1930	1961	1919	2510	1354	1934	1943.80	0.84	37452	1992	1963	1937	1908	1882	1950	1895	719	576	500	1390	1	1	143708390	2799	3.65	0.82	06	0.09	533.00	2389.00	2750	20220921	-29.16	1715	20230726	13.59	2670	-27.04	20230209	1715	13.59	20230726	2750	-29.16	20220921	1715	13.59	20230726	1.57	N	005390	500	718 억	1209839	N	N	209	N	N
69	20230915	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1957	23	2	1.19	224844036	115715	46.57	1930	1961	1919	2510	1354	1934	1943.08	0.84	36697	1992	1963	1937	1908	1882	1950	1895	719	576	500	1390	1	1	143708390	2812	3.67	0.82	06	0.08	533.00	2389.00	2750	20220921	-28.84	1715	20230726	14.11	2670	-26.70	20230209	1715	14.11	20230726	2750	-28.84	20220921	1715	14.11	20230726	1.57	N	005390	500	718 억	1209839	N	N	209	N	N
70	20230915	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1959	25	2	1.29	185291582	95482	38.43	1930	1959	1919	2510	1354	1934	1940.59	0.84	27119	1992	1963	1937	1908	1882	1950	1895	719	576	500	1390	1	1	143708390	2815	3.68	0.82	06	0.07	533.00	2389.00	2750	20220921	-28.76	1715	20230726	14.23	2670	-26.63	20230209	1715	14.23	20230726	2750	-28.76	20220921	1715	14.23	20230726	1.57	N	005390	500	718 억	1209839	N	N	209	N	N
71	20230915	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1952	18	2	0.93	155526863	80220	32.29	1930	1954	1919	2510	1354	1934	1938.75	0.84	26350	1992	1963	1937	1908	1882	1950	1895	719	576	500	1390	1	1	143708390	2805	3.66	0.82	06	0.06	533.00	2389.00	2750	20220921	-29.02	1715	20230726	13.82	2670	-26.89	20230209	1715	13.82	20230726	2750	-29.02	20220921	1715	13.82	20230726	1.57	N	005390	500	718 억	1209839	N	N	209	N	N
72	20230915	100158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1943	9	2	0.47	104520965	53987	21.73	1930	1953	1919	2510	1354	1934	1936.04	0.84	17291	1992	1963	1937	1908	1882	1950	1895	719	576	500	1390	1	1	143708390	2792	3.65	0.81	06	0.04	533.00	2389.00	2750	20220921	-29.35	1715	20230726	13.29	2670	-27.23	20230209	1715	13.29	20230726	2750	-29.35	20220921	1715	13.29	20230726	1.57	N	005390	500	718 억	1209839	N	N	209	N	N
73	20230915	090157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1924	-10	5	-0.52	12118106	6285	2.53	1930	1930	1924	2510	1354	1934	1928.10	0.84	-490	1992	1963	1937	1908	1882	1950	1895	719	576	500	1390	1	1	143708390	2765	3.61	0.81	06	0.00	533.00	2389.00	2750	20220921	-30.04	1715	20230726	12.19	2670	-27.94	20230209	1715	12.19	20230726	2750	-30.04	20220921	1715	12.19	20230726	1.57	N	005390	500	718 억	1209839	N	N	209	N	N
74	20230914	160157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1934	-22	5	-1.12	468818739	242492	36.15	1936	1966	1911	2540	1370	1956	1933.32	0.82	33139	2056	2006	1980	1930	1904	1993	1917	719	584	500	1400	1	1	143708390	2779	3.63	0.81	06	0.17	533.00	2389.00	2750	20220921	-29.67	1715	20230726	12.77	2670	-27.57	20230209	1715	12.77	20230726	2750	-29.67	20220921	1715	12.77	20230726	1.58	N	005390	500	718 억	1181003	N	N	209	N	N
75	20230914	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1940	-16	5	-0.82	403373367	208655	31.10	1936	1966	1911	2540	1370	1956	1933.20	0.82	20186	2056	2006	1980	1930	1904	1993	1917	719	584	500	1400	1	1	143708390	2788	3.64	0.81	06	0.15	533.00	2389.00	2750	20220921	-29.45	1715	20230726	13.12	2670	-27.34	20230209	1715	13.12	20230726	2750	-29.45	20220921	1715	13.12	20230726	1.58	N	005390	500	718 억	1181003	N	N	12	N	N
76	20230914	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1932	-24	5	-1.23	363038579	187803	27.99	1936	1966	1911	2540	1370	1956	1933.07	0.82	10815	2056	2006	1980	1930	1904	1993	1917	719	584	500	1400	1	1	143708390	2776	3.62	0.81	06	0.13	533.00	2389.00	2750	20220921	-29.75	1715	20230726	12.65	2670	-27.64	20230209	1715	12.65	20230726	2750	-29.75	20220921	1715	12.65	20230726	1.58	N	005390	500	718 억	1181003	N	N	12	N	N
77	20230914	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1934	-22	5	-1.12	335466196	173528	25.87	1936	1966	1911	2540	1370	1956	1933.20	0.82	10982	2056	2006	1980	1930	1904	1993	1917	719	584	500	1400	1	1	143708390	2779	3.63	0.81	06	0.12	533.00	2389.00	2750	20220921	-29.67	1715	20230726	12.77	2670	-27.57	20230209	1715	12.77	20230726	2750	-29.67	20220921	1715	12.77	20230726	1.58	N	005390	500	718 억	1181003	N	N	12	N	N
78	20230914	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1941	-15	5	-0.77	305123756	157838	23.53	1936	1966	1911	2540	1370	1956	1933.13	0.82	11851	2056	2006	1980	1930	1904	1993	1917	719	584	500	1400	1	1	143708390	2789	3.64	0.81	06	0.11	533.00	2389.00	2750	20220921	-29.42	1715	20230726	13.18	2670	-27.30	20230209	1715	13.18	20230726	2750	-29.42	20220921	1715	13.18	20230726	1.58	N	005390	500	718 억	1181003	N	N	12	N	N
79	20230914	110155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1924	-32	5	-1.64	272067657	140751	20.98	1936	1966	1911	2540	1370	1956	1932.95	0.82	10829	2056	2006	1980	1930	1904	1993	1917	719	584	500	1400	1	1	143708390	2765	3.61	0.81	06	0.10	533.00	2389.00	2750	20220921	-30.04	1715	20230726	12.19	2670	-27.94	20230209	1715	12.19	20230726	2750	-30.04	20220921	1715	12.19	20230726	1.58	N	005390	500	718 억	1181003	N	N	12	N	N
80	20230914	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1943	-13	5	-0.66	90515865	46506	6.93	1936	1966	1936	2540	1370	1956	1946.30	0.82	9449	2056	2006	1980	1930	1904	1993	1917	719	584	500	1400	1	1	143708390	2792	3.65	0.81	06	0.03	533.00	2389.00	2750	20220921	-29.35	1715	20230726	13.29	2670	-27.23	20230209	1715	13.29	20230726	2750	-29.35	20220921	1715	13.29	20230726	1.58	N	005390	500	718 억	1181003	N	N	12	N	N
81	20230914	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1936	-20	5	-1.02	11166509	5766	0.86	1936	1955	1936	2540	1370	1956	1936.23	0.82	-282	2056	2006	1980	1930	1904	1993	1917	719	584	500	1400	1	1	143708390	2782	3.63	0.81	06	0.00	533.00	2389.00	2750	20220921	-29.60	1715	20230726	12.89	2670	-27.49	20230209	1715	12.89	20230726	2750	-29.60	20220921	1715	12.89	20230726	1.58	N	005390	500	718 억	1181003	N	N	12	N	N
82	20230913	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1956	-23	5	-1.16	1293328014	654257	149.33	2020	2030	1954	2570	1386	1979	1976.81	0.93	-137255	2012	1995	1975	1958	1938	2004	1967	719	591	500	1420	1	1	143708390	2811	3.67	0.82	06	0.46	533.00	2389.00	2750	20220921	-28.87	1715	20230726	14.05	2670	-26.74	20230209	1715	14.05	20230726	2830	-30.88	20220913	1715	14.05	20230726	1.58	N	005390	500	718 억	1333766	N	N	12	N	N
83	20230913	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1968	-11	5	-0.56	1177525348	595094	135.82	2020	2030	1954	2570	1386	1979	1978.72	0.93	-136418	2012	1995	1975	1958	1938	2004	1967	719	591	500	1420	1	1	143708390	2828	3.69	0.82	06	0.41	533.00	2389.00	2750	20220921	-28.44	1715	20230726	14.75	2670	-26.29	20230209	1715	14.75	20230726	2830	-30.46	20220913	1715	14.75	20230726	1.58	N	005390	500	718 억	1333766	N	N	8	N	N
84	20230913	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1967	-12	5	-0.61	1017063657	513264	117.15	2020	2030	1954	2570	1386	1979	1981.56	0.93	-149992	2012	1995	1975	1958	1938	2004	1967	719	591	500	1420	1	1	143708390	2827	3.69	0.82	06	0.36	533.00	2389.00	2750	20220921	-28.47	1715	20230726	14.69	2670	-26.33	20230209	1715	14.69	20230726	2830	-30.49	20220913	1715	14.69	20230726	1.58	N	005390	500	718 억	1333766	N	N	8	N	N
85	20230913	130151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1963	-16	5	-0.81	966880177	487728	111.32	2020	2030	1954	2570	1386	1979	1982.42	0.93	-148813	2012	1995	1975	1958	1938	2004	1967	719	591	500	1420	1	1	143708390	2821	3.68	0.82	06	0.34	533.00	2389.00	2750	20220921	-28.62	1715	20230726	14.46	2670	-26.48	20230209	1715	14.46	20230726	2830	-30.64	20220913	1715	14.46	20230726	1.58	N	005390	500	718 억	1333766	N	N	8	N	N
86	20230913	120155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1966	-13	5	-0.66	837101092	421535	96.21	2020	2030	1961	2570	1386	1979	1985.84	0.93	-137731	2012	1995	1975	1958	1938	2004	1967	719	591	500	1420	1	1	143708390	2825	3.69	0.82	06	0.29	533.00	2389.00	2750	20220921	-28.51	1715	20230726	14.64	2670	-26.37	20230209	1715	14.64	20230726	2830	-30.53	20220913	1715	14.64	20230726	1.58	N	005390	500	718 억	1333766	N	N	8	N	N
87	20230913	110153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1968	-11	5	-0.56	745172719	374706	85.52	2020	2030	1962	2570	1386	1979	1988.69	0.93	-123076	2012	1995	1975	1958	1938	2004	1967	719	591	500	1420	1	1	143708390	2828	3.69	0.82	06	0.26	533.00	2389.00	2750	20220921	-28.44	1715	20230726	14.75	2670	-26.29	20230209	1715	14.75	20230726	2830	-30.46	20220913	1715	14.75	20230726	1.58	N	005390	500	718 억	1333766	N	N	8	N	N
88	20230913	100153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1980	1	2	0.05	564313520	283014	64.60	2020	2030	1968	2570	1386	1979	1993.94	0.93	-101041	2012	1995	1975	1958	1938	2004	1967	719	591	500	1420	1	1	143708390	2845	3.71	0.83	06	0.20	533.00	2389.00	2750	20220921	-28.00	1715	20230726	15.45	2670	-25.84	20230209	1715	15.45	20230726	2830	-30.04	20220913	1715	15.45	20230726	1.58	N	005390	500	718 억	1333766	N	N	8	N	N
89	20230913	090152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1997	18	2	0.91	204218875	101396	23.14	2020	2030	1997	2570	1386	1979	2014.07	0.93	-45011	2012	1995	1975	1958	1938	2004	1967	719	591	500	1420	1	1	143708390	2870	3.75	0.84	06	0.07	533.00	2389.00	2750	20220921	-27.38	1715	20230726	16.44	2670	-25.21	20230209	1715	16.44	20230726	2830	-29.43	20220913	1715	16.44	20230726	1.58	N	005390	500	718 억	1333766	N	N	8	N	N
90	20230912	160151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1979	11	2	0.56	676163117	342258	80.50	1960	1992	1955	2555	1378	1968	1975.56	0.89	47537	2008	1988	1957	1937	1906	1998	1947	719	587	500	1410	1	1	143708390	2844	3.71	0.83	06	0.24	533.00	2389.00	2830	20220913	-30.07	1715	20230726	15.39	2670	-25.88	20230209	1715	15.39	20230726	2830	-30.07	20220913	1715	15.39	20230726	1.61	N	005390	500	718 억	1279982	N	N	8	N	N
91	20230912	150153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1973	5	2	0.25	591160389	299220	70.38	1960	1992	1955	2555	1378	1968	1975.67	0.89	46235	2008	1988	1957	1937	1906	1998	1947	719	587	500	1410	1	1	143708390	2835	3.70	0.83	06	0.21	533.00	2389.00	2830	20220913	-30.28	1715	20230726	15.04	2670	-26.10	20230209	1715	15.04	20230726	2830	-30.28	20220913	1715	15.04	20230726	1.61	N	005390	500	718 억	1279982	N	N	7	N	N
92	20230912	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1972	4	2	0.20	479211272	242459	57.03	1960	1992	1955	2555	1378	1968	1976.46	0.89	34990	2008	1988	1957	1937	1906	1998	1947	719	587	500	1410	1	1	143708390	2834	3.70	0.83	06	0.17	533.00	2389.00	2830	20220913	-30.32	1715	20230726	14.99	2670	-26.14	20230209	1715	14.99	20230726	2830	-30.32	20220913	1715	14.99	20230726	1.61	N	005390	500	718 억	1279982	N	N	7	N	N
93	20230912	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1978	10	2	0.51	379217361	191860	45.13	1960	1992	1955	2555	1378	1968	1976.53	0.89	44349	2008	1988	1957	1937	1906	1998	1947	719	587	500	1410	1	1	143708390	2843	3.71	0.83	06	0.13	533.00	2389.00	2830	20220913	-30.11	1715	20230726	15.34	2670	-25.92	20230209	1715	15.34	20230726	2830	-30.11	20220913	1715	15.34	20230726	1.61	N	005390	500	718 억	1279982	N	N	7	N	N
94	20230912	120149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1975	7	2	0.36	313891759	158797	37.35	1960	1992	1955	2555	1378	1968	1976.69	0.89	43610	2008	1988	1957	1937	1906	1998	1947	719	587	500	1410	1	1	143708390	2838	3.71	0.83	06	0.11	533.00	2389.00	2830	20220913	-30.21	1715	20230726	15.16	2670	-26.03	20230209	1715	15.16	20230726	2830	-30.21	20220913	1715	15.16	20230726	1.61	N	005390	500	718 억	1279982	N	N	7	N	N
95	20230912	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1978	10	2	0.51	274453785	138848	32.66	1960	1992	1955	2555	1378	1968	1976.65	0.89	40735	2008	1988	1957	1937	1906	1998	1947	719	587	500	1410	1	1	143708390	2843	3.71	0.83	06	0.10	533.00	2389.00	2830	20220913	-30.11	1715	20230726	15.34	2670	-25.92	20230209	1715	15.34	20230726	2830	-30.11	20220913	1715	15.34	20230726	1.61	N	005390	500	718 억	1279982	N	N	7	N	N
96	20230912	100151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1983	15	2	0.76	157626409	79912	18.80	1960	1986	1955	2555	1378	1968	1972.50	0.89	20385	2008	1988	1957	1937	1906	1998	1947	719	587	500	1410	1	1	143708390	2850	3.72	0.83	06	0.06	533.00	2389.00	2830	20220913	-29.93	1715	20230726	15.63	2670	-25.73	20230209	1715	15.63	20230726	2830	-29.93	20220913	1715	15.63	20230726	1.61	N	005390	500	718 억	1279982	N	N	7	N	N
97	20230912	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1955	-13	5	-0.66	14203764	7257	1.71	1960	1968	1955	2555	1378	1968	1957.25	0.89	1891	2008	1988	1957	1937	1906	1998	1947	719	587	500	1410	1	1	143708390	2809	3.67	0.82	06	0.01	533.00	2389.00	2830	20220913	-30.92	1715	20230726	13.99	2670	-26.78	20230209	1715	13.99	20230726	2830	-30.92	20220913	1715	13.99	20230726	1.61	N	005390	500	718 억	1279982	N	N	7	N	N
98	20230911	160150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1968	11	2	0.56	816109969	418973	27.45	1957	1977	1926	2540	1370	1957	1947.85	0.83	90846	2142	2049	1957	1864	1772	2096	1911	719	583	500	1400	1	1	143708390	2828	3.69	0.82	06	0.29	533.00	2389.00	2830	20220913	-30.46	1715	20230726	14.75	2670	-26.29	20230209	1715	14.75	20230726	2830	-30.46	20220913	1715	14.75	20230726	1.70	N	005390	500	718 억	1199878	N	N	7	N	N
99	20230911	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1965	8	2	0.41	775630234	398385	26.10	1957	1977	1926	2540	1370	1957	1946.94	0.83	89702	2142	2049	1957	1864	1772	2096	1911	719	583	500	1400	1	1	143708390	2824	3.69	0.82	06	0.28	533.00	2389.00	2830	20220913	-30.57	1715	20230726	14.58	2670	-26.40	20230209	1715	14.58	20230726	2830	-30.57	20220913	1715	14.58	20230726	1.70	N	005390	500	718 억	1199878	N	N	0	N	N
100	20230911	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1962	5	2	0.26	652687440	335646	21.99	1957	1977	1926	2540	1370	1957	1944.57	0.83	73086	2142	2049	1957	1864	1772	2096	1911	719	583	500	1400	1	1	143708390	2820	3.68	0.82	06	0.23	533.00	2389.00	2830	20220913	-30.67	1715	20230726	14.40	2670	-26.52	20230209	1715	14.40	20230726	2830	-30.67	20220913	1715	14.40	20230726	1.70	N	005390	500	718 억	1199878	N	N	0	N	N
101	20230911	130153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1945	-12	5	-0.61	471555907	242561	15.89	1957	1977	1926	2540	1370	1957	1944.07	0.83	19825	2142	2049	1957	1864	1772	2096	1911	719	583	500	1400	1	1	143708390	2795	3.65	0.81	06	0.17	533.00	2389.00	2830	20220913	-31.27	1715	20230726	13.41	2670	-27.15	20230209	1715	13.41	20230726	2830	-31.27	20220913	1715	13.41	20230726	1.70	N	005390	500	718 억	1199878	N	N	0	N	N
102	20230911	120154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1957	0	3	0.00	415638029	213856	14.01	1957	1977	1926	2540	1370	1957	1943.54	0.83	12245	2142	2049	1957	1864	1772	2096	1911	719	583	500	1400	1	1	143708390	2812	3.67	0.82	06	0.15	533.00	2389.00	2830	20220913	-30.85	1715	20230726	14.11	2670	-26.70	20230209	1715	14.11	20230726	2830	-30.85	20220913	1715	14.11	20230726	1.70	N	005390	500	718 억	1199878	N	N	0	N	N
103	20230911	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1944	-13	5	-0.66	357050588	183835	12.04	1957	1977	1926	2540	1370	1957	1942.23	0.83	5250	2142	2049	1957	1864	1772	2096	1911	719	583	500	1400	1	1	143708390	2794	3.65	0.81	06	0.13	533.00	2389.00	2830	20220913	-31.31	1715	20230726	13.35	2670	-27.19	20230209	1715	13.35	20230726	2830	-31.31	20220913	1715	13.35	20230726	1.70	N	005390	500	718 억	1199878	N	N	0	N	N
104	20230911	100149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1935	-22	5	-1.12	281873957	144927	9.50	1957	1977	1929	2540	1370	1957	1944.94	0.83	133	2142	2049	1957	1864	1772	2096	1911	719	583	500	1400	1	1	143708390	2781	3.63	0.81	06	0.10	533.00	2389.00	2830	20220913	-31.63	1715	20230726	12.83	2670	-27.53	20230209	1715	12.83	20230726	2830	-31.63	20220913	1715	12.83	20230726	1.70	N	005390	500	718 억	1199878	N	N	0	N	N
105	20230911	090149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1950	-7	5	-0.36	79597477	40768	2.67	1957	1962	1950	2540	1370	1957	1952.45	0.83	24392	2142	2049	1957	1864	1772	2096	1911	719	583	500	1400	1	1	143708390	2802	3.66	0.82	06	0.03	533.00	2389.00	2830	20220913	-31.10	1715	20230726	13.70	2670	-26.97	20230209	1715	13.70	20230726	2830	-31.10	20220913	1715	13.70	20230726	1.70	N	005390	500	718 억	1199878	N	N	0	N	N
106	20230908	160152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1957	72	2	3.82	2979972322	1512706	302.97	1883	2050	1865	2450	1320	1885	1969.96	0.83	9376	1929	1906	1889	1866	1849	1918	1878	719	565	500	1350	1	1	143708390	2812	3.67	0.82	06	1.05	533.00	2389.00	2830	20220913	-30.85	1715	20230726	14.11	2670	-26.70	20230209	1715	14.11	20230726	2830	-30.85	20220913	1715	14.11	20230726	1.74	N	005390	500	718 억	1187633	N	N	0	N	N
107	20230908	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1947	62	2	3.29	2904779207	1474117	295.24	1883	2050	1865	2450	1320	1885	1970.52	0.83	-4338	1929	1906	1889	1866	1849	1918	1878	719	565	500	1350	1	1	143708390	2798	3.65	0.81	06	1.03	533.00	2389.00	2830	20220913	-31.20	1715	20230726	13.53	2670	-27.08	20230209	1715	13.53	20230726	2830	-31.20	20220913	1715	13.53	20230726	1.74	N	005390	500	718 억	1187633	N	N	0	N	N
108	20230908	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1969	84	2	4.46	2714492574	1376965	275.78	1883	2050	1865	2450	1320	1885	1971.36	0.83	-28344	1929	1906	1889	1866	1849	1918	1878	719	565	500	1350	1	1	143708390	2830	3.69	0.82	06	0.96	533.00	2389.00	2830	20220913	-30.42	1715	20230726	14.81	2670	-26.25	20230209	1715	14.81	20230726	2830	-30.42	20220913	1715	14.81	20230726	1.74	N	005390	500	718 억	1187633	N	N	0	N	N
109	20230908	130153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1965	80	2	4.24	991984075	514716	103.09	1883	1971	1865	2450	1320	1885	1927.25	0.83	72677	1929	1906	1889	1866	1849	1918	1878	719	565	500	1350	1	1	143708390	2824	3.69	0.82	06	0.36	533.00	2389.00	2830	20220913	-30.57	1715	20230726	14.58	2670	-26.40	20230209	1715	14.58	20230726	2830	-30.57	20220913	1715	14.58	20230726	1.74	N	005390	500	718 억	1187633	N	N	0	N	N
110	20230908	120155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1947	62	2	3.29	712539985	372242	74.55	1883	1960	1865	2450	1320	1885	1914.18	0.83	64518	1929	1906	1889	1866	1849	1918	1878	719	565	500	1350	1	1	143708390	2798	3.65	0.81	06	0.26	533.00	2389.00	2830	20220913	-31.20	1715	20230726	13.53	2670	-27.08	20230209	1715	13.53	20230726	2830	-31.20	20220913	1715	13.53	20230726	1.74	N	005390	500	718 억	1187633	N	N	0	N	N
111	20230908	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1921	36	2	1.91	421899207	222578	44.58	1883	1921	1865	2450	1320	1885	1895.51	0.83	72351	1929	1906	1889	1866	1849	1918	1878	719	565	500	1350	1	1	143708390	2761	3.60	0.80	06	0.15	533.00	2389.00	2830	20220913	-32.12	1715	20230726	12.01	2670	-28.05	20230209	1715	12.01	20230726	2830	-32.12	20220913	1715	12.01	20230726	1.74	N	005390	500	718 억	1187633	N	N	0	N	N
112	20230908	100152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1902	17	2	0.90	235477294	125011	25.04	1883	1907	1865	2450	1320	1885	1883.65	0.83	20049	1929	1906	1889	1866	1849	1918	1878	719	565	500	1350	1	1	143708390	2733	3.57	0.80	06	0.09	533.00	2389.00	2830	20220913	-32.79	1715	20230726	10.90	2670	-28.76	20230209	1715	10.90	20230726	2830	-32.79	20220913	1715	10.90	20230726	1.74	N	005390	500	718 억	1187633	N	N	0	N	N
113	20230908	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	-2	5	-0.11	29949052	15919	3.19	1883	1884	1872	2450	1320	1885	1881.34	0.83	-6617	1929	1906	1889	1866	1849	1918	1878	719	565	500	1350	1	1	143708390	2706	3.53	0.79	06	0.01	533.00	2389.00	2830	20220913	-33.46	1715	20230726	9.80	2670	-29.48	20230209	1715	9.80	20230726	2830	-33.46	20220913	1715	9.80	20230726	1.74	N	005390	500	718 억	1187633	N	N	0	N	N
114	20230907	160152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1885	3	2	0.16	901408926	477131	62.30	1872	1912	1872	2445	1318	1882	1889.23	0.82	-534	1954	1917	1891	1854	1828	1905	1842	719	563	500	1350	1	1	143708390	2709	3.54	0.79	06	0.33	533.00	2389.00	2830	20220913	-33.39	1715	20230726	9.91	2670	-29.40	20230209	1715	9.91	20230726	2830	-33.39	20220913	1715	9.91	20230726	1.83	N	005390	500	718 억	1180253	N	N	0	N	N
115	20230907	150150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	1	2	0.05	841995075	445615	58.18	1872	1912	1872	2445	1318	1882	1889.51	0.82	-210	1954	1917	1891	1854	1828	1905	1842	719	563	500	1350	1	1	143708390	2706	3.53	0.79	06	0.31	533.00	2389.00	2830	20220913	-33.46	1715	20230726	9.80	2670	-29.48	20230209	1715	9.80	20230726	2830	-33.46	20220913	1715	9.80	20230726	1.83	N	005390	500	718 억	1180253	N	N	0	N	N
116	20230907	140150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1876	-6	5	-0.32	759022080	401442	52.41	1872	1912	1872	2445	1318	1882	1890.74	0.82	-2900	1954	1917	1891	1854	1828	1905	1842	719	563	500	1350	1	1	143708390	2696	3.52	0.79	06	0.28	533.00	2389.00	2830	20220913	-33.71	1715	20230726	9.39	2670	-29.74	20230209	1715	9.39	20230726	2830	-33.71	20220913	1715	9.39	20230726	1.83	N	005390	500	718 억	1180253	N	N	0	N	N
117	20230907	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1886	4	2	0.21	521019499	275201	35.93	1872	1912	1872	2445	1318	1882	1893.23	0.82	4474	1954	1917	1891	1854	1828	1905	1842	719	563	500	1350	1	1	143708390	2710	3.54	0.79	06	0.19	533.00	2389.00	2830	20220913	-33.36	1715	20230726	9.97	2670	-29.36	20230209	1715	9.97	20230726	2830	-33.36	20220913	1715	9.97	20230726	1.83	N	005390	500	718 억	1180253	N	N	0	N	N
118	20230907	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1889	7	2	0.37	452064396	238661	31.16	1872	1912	1872	2445	1318	1882	1894.17	0.82	8337	1954	1917	1891	1854	1828	1905	1842	719	563	500	1350	1	1	143708390	2715	3.54	0.79	06	0.17	533.00	2389.00	2830	20220913	-33.25	1715	20230726	10.15	2670	-29.25	20230209	1715	10.15	20230726	2830	-33.25	20220913	1715	10.15	20230726	1.83	N	005390	500	718 억	1180253	N	N	0	N	N
119	20230907	110152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1897	15	2	0.80	383885675	202595	26.45	1872	1912	1872	2445	1318	1882	1894.84	0.82	8093	1954	1917	1891	1854	1828	1905	1842	719	563	500	1350	1	1	143708390	2726	3.56	0.79	06	0.14	533.00	2389.00	2830	20220913	-32.97	1715	20230726	10.61	2670	-28.95	20230209	1715	10.61	20230726	2830	-32.97	20220913	1715	10.61	20230726	1.83	N	005390	500	718 억	1180253	N	N	0	N	N
120	20230907	100151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	16	2	0.85	285448747	150827	19.69	1872	1909	1872	2445	1318	1882	1892.56	0.82	1696	1954	1917	1891	1854	1828	1905	1842	719	563	500	1350	1	1	143708390	2728	3.56	0.79	06	0.10	533.00	2389.00	2830	20220913	-32.93	1715	20230726	10.67	2670	-28.91	20230209	1715	10.67	20230726	2830	-32.93	20220913	1715	10.67	20230726	1.83	N	005390	500	718 억	1180253	N	N	0	N	N
121	20230907	090152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1889	7	2	0.37	34537328	18346	2.40	1872	1907	1872	2445	1318	1882	1882.55	0.82	-4211	1954	1917	1891	1854	1828	1905	1842	719	563	500	1350	1	1	143708390	2715	3.54	0.79	06	0.01	533.00	2389.00	2830	20220913	-33.25	1715	20230726	10.15	2670	-29.25	20230209	1715	10.15	20230726	2830	-33.25	20220913	1715	10.15	20230726	1.83	N	005390	500	718 억	1180253	N	N	0	N	N
122	20230906	160150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	-44	5	-2.28	1436970823	758671	113.12	1910	1928	1865	2500	1349	1926	1894.07	0.86	-59676	2010	1968	1943	1901	1876	1955	1888	719	574	500	1380	1	1	143708390	2705	3.53	0.79	06	0.53	533.00	2389.00	2830	20220913	-33.50	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	2830	-33.50	20220913	1715	9.74	20230726	1.85	N	005390	500	718 억	1234793	N	N	0	N	N
123	20230906	150149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1892	-34	5	-1.77	1326013535	699989	104.37	1910	1928	1865	2500	1349	1926	1894.33	0.86	-48405	2010	1968	1943	1901	1876	1955	1888	719	574	500	1380	1	1	143708390	2719	3.55	0.79	06	0.49	533.00	2389.00	2830	20220913	-33.14	1715	20230726	10.32	2670	-29.14	20230209	1715	10.32	20230726	2830	-33.14	20220913	1715	10.32	20230726	1.85	N	005390	500	718 억	1234793	N	N	0	N	N
124	20230906	140151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1873	-53	5	-2.75	1075734294	566376	84.45	1910	1928	1869	2500	1349	1926	1899.33	0.86	-66455	2010	1968	1943	1901	1876	1955	1888	719	574	500	1380	1	1	143708390	2692	3.51	0.78	06	0.39	533.00	2389.00	2830	20220913	-33.82	1715	20230726	9.21	2670	-29.85	20230209	1715	9.21	20230726	2830	-33.82	20220913	1715	9.21	20230726	1.85	N	005390	500	718 억	1234793	N	N	0	N	N
125	20230906	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1884	-42	5	-2.18	914649059	480470	71.64	1910	1928	1880	2500	1349	1926	1903.65	0.86	-64973	2010	1968	1943	1901	1876	1955	1888	719	574	500	1380	1	1	143708390	2707	3.53	0.79	06	0.33	533.00	2389.00	2830	20220913	-33.43	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	2830	-33.43	20220913	1715	9.85	20230726	1.85	N	005390	500	718 억	1234793	N	N	0	N	N
126	20230906	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1896	-30	5	-1.56	685014938	359011	53.53	1910	1928	1895	2500	1349	1926	1908.06	0.86	-37692	2010	1968	1943	1901	1876	1955	1888	719	574	500	1380	1	1	143708390	2725	3.56	0.79	06	0.25	533.00	2389.00	2830	20220913	-33.00	1715	20230726	10.55	2670	-28.99	20230209	1715	10.55	20230726	2830	-33.00	20220913	1715	10.55	20230726	1.85	N	005390	500	718 억	1234793	N	N	0	N	N
127	20230906	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1909	-17	5	-0.88	347551336	181474	27.06	1910	1928	1908	2500	1349	1926	1915.16	0.86	1145	2010	1968	1943	1901	1876	1955	1888	719	574	500	1380	1	1	143708390	2743	3.58	0.80	06	0.13	533.00	2389.00	2830	20220913	-32.54	1715	20230726	11.31	2670	-28.50	20230209	1715	11.31	20230726	2830	-32.54	20220913	1715	11.31	20230726	1.85	N	005390	500	718 억	1234793	N	N	0	N	N
128	20230906	100149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1913	-13	5	-0.67	265038830	138292	20.62	1910	1928	1908	2500	1349	1926	1916.51	0.86	13829	2010	1968	1943	1901	1876	1955	1888	719	574	500	1380	1	1	143708390	2749	3.59	0.80	06	0.10	533.00	2389.00	2830	20220913	-32.40	1715	20230726	11.55	2670	-28.35	20230209	1715	11.55	20230726	2830	-32.40	20220913	1715	11.55	20230726	1.85	N	005390	500	718 억	1234793	N	N	0	N	N
129	20230906	090150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1923	-3	5	-0.16	29796572	15566	2.32	1910	1926	1910	2500	1349	1926	1914.18	0.86	3809	2010	1968	1943	1901	1876	1955	1888	719	574	500	1380	1	1	143708390	2764	3.61	0.80	06	0.01	533.00	2389.00	2830	20220913	-32.05	1715	20230726	12.13	2670	-27.98	20230209	1715	12.13	20230726	2830	-32.05	20220913	1715	12.13	20230726	1.85	N	005390	500	718 억	1234793	N	N	0	N	N
130	20230905	160149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1926	-24	5	-1.23	1228023700	633680	68.47	1962	1985	1918	2535	1365	1950	1938.03	0.87	-4107	2050	1999	1974	1923	1898	1987	1911	719	585	500	1400	1	1	143708390	2768	3.61	0.81	06	0.44	533.00	2389.00	2855	20220902	-32.54	1715	20230726	12.30	2670	-27.87	20230209	1715	12.30	20230726	2830	-31.94	20220913	1715	12.30	20230726	1.85	N	005390	500	718 억	1243630	N	N	155	N	N
131	20230905	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1919	-31	5	-1.59	1097373314	565829	61.14	1962	1985	1919	2535	1365	1950	1939.41	0.87	-24103	2050	1999	1974	1923	1898	1987	1911	719	585	500	1400	1	1	143708390	2758	3.60	0.80	06	0.39	533.00	2389.00	2855	20220902	-32.78	1715	20230726	11.90	2670	-28.13	20230209	1715	11.90	20230726	2830	-32.19	20220913	1715	11.90	20230726	1.85	N	005390	500	718 억	1243630	N	N	155	N	N
132	20230905	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1929	-21	5	-1.08	972139400	500713	54.10	1962	1985	1919	2535	1365	1950	1941.51	0.87	-30255	2050	1999	1974	1923	1898	1987	1911	719	585	500	1400	1	1	143708390	2772	3.62	0.81	06	0.35	533.00	2389.00	2855	20220902	-32.43	1715	20230726	12.48	2670	-27.75	20230209	1715	12.48	20230726	2830	-31.84	20220913	1715	12.48	20230726	1.85	N	005390	500	718 억	1243630	N	N	155	N	N
133	20230905	130145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1932	-18	5	-0.92	782263574	402056	43.44	1962	1985	1928	2535	1365	1950	1945.66	0.87	-42542	2050	1999	1974	1923	1898	1987	1911	719	585	500	1400	1	1	143708390	2776	3.62	0.81	06	0.28	533.00	2389.00	2855	20220902	-32.33	1715	20230726	12.65	2670	-27.64	20230209	1715	12.65	20230726	2830	-31.73	20220913	1715	12.65	20230726	1.85	N	005390	500	718 억	1243630	N	N	155	N	N
134	20230905	120150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1935	-15	5	-0.77	617736421	316867	34.24	1962	1985	1931	2535	1365	1950	1949.51	0.87	-37379	2050	1999	1974	1923	1898	1987	1911	719	585	500	1400	1	1	143708390	2781	3.63	0.81	06	0.22	533.00	2389.00	2855	20220902	-32.22	1715	20230726	12.83	2670	-27.53	20230209	1715	12.83	20230726	2830	-31.63	20220913	1715	12.83	20230726	1.85	N	005390	500	718 억	1243630	N	N	155	N	N
135	20230905	110150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1941	-9	5	-0.46	459965493	235381	25.43	1962	1985	1938	2535	1365	1950	1954.13	0.87	-7287	2050	1999	1974	1923	1898	1987	1911	719	585	500	1400	1	1	143708390	2789	3.64	0.81	06	0.16	533.00	2389.00	2855	20220902	-32.01	1715	20230726	13.18	2670	-27.30	20230209	1715	13.18	20230726	2830	-31.41	20220913	1715	13.18	20230726	1.85	N	005390	500	718 억	1243630	N	N	155	N	N
136	20230905	100149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1951	1	2	0.05	387637367	198228	21.42	1962	1985	1938	2535	1365	1950	1955.51	0.87	-6740	2050	1999	1974	1923	1898	1987	1911	719	585	500	1400	1	1	143708390	2804	3.66	0.82	06	0.14	533.00	2389.00	2855	20220902	-31.66	1715	20230726	13.76	2670	-26.93	20230209	1715	13.76	20230726	2830	-31.06	20220913	1715	13.76	20230726	1.85	N	005390	500	718 억	1243630	N	N	155	N	N
137	20230905	090148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1950	0	3	0.00	28275252	14452	1.56	1962	1965	1950	2535	1365	1950	1956.49	0.87	-6705	2050	1999	1974	1923	1898	1987	1911	719	585	500	1400	1	1	143708390	2802	3.66	0.82	06	0.01	533.00	2389.00	2855	20220902	-31.70	1715	20230726	13.70	2670	-26.97	20230209	1715	13.70	20230726	2830	-31.10	20220913	1715	13.70	20230726	1.85	N	005390	500	718 억	1243630	N	N	155	N	N
138	20230904	160148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1950	-65	5	-3.23	1790074230	905262	72.86	2015	2025	1949	2615	1415	2015	1977.41	0.77	122297	2115	2065	2035	1985	1955	2090	2010	719	600	500	1450	1	1	143708390	2802	3.66	0.82	06	0.63	533.00	2389.00	2920	20220901	-33.22	1715	20230726	13.70	2670	-26.97	20230209	1715	13.70	20230726	2830	-31.10	20220913	1715	13.70	20230726	1.68	N	005390	500	718 억	1109878	N	N	155	N	N
139	20230904	150146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1957	-58	5	-2.88	1590256157	802958	64.63	2015	2025	1952	2615	1415	2015	1980.50	0.77	105622	2115	2065	2035	1985	1955	2090	2010	719	600	500	1450	1	1	143708390	2812	3.67	0.82	06	0.56	533.00	2389.00	2920	20220901	-32.98	1715	20230726	14.11	2670	-26.70	20230209	1715	14.11	20230726	2830	-30.85	20220913	1715	14.11	20230726	1.68	N	005390	500	718 억	1109878	N	N	0	N	N
140	20230904	140147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1967	-48	5	-2.38	1373621153	692482	55.74	2015	2025	1952	2615	1415	2015	1983.62	0.77	95107	2115	2065	2035	1985	1955	2090	2010	719	600	500	1450	1	1	143708390	2827	3.69	0.82	06	0.48	533.00	2389.00	2920	20220901	-32.64	1715	20230726	14.69	2670	-26.33	20230209	1715	14.69	20230726	2830	-30.49	20220913	1715	14.69	20230726	1.68	N	005390	500	718 억	1109878	N	N	0	N	N
141	20230904	130149	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1975	-40	5	-1.99	1004921583	504351	40.59	2015	2025	1970	2615	1415	2015	1992.50	0.77	51442	2115	2065	2035	1985	1955	2090	2010	719	600	500	1450	1	1	143708390	2838	3.71	0.83	06	0.35	533.00	2389.00	2920	20220901	-32.36	1715	20230726	15.16	2670	-26.03	20230209	1715	15.16	20230726	2830	-30.21	20220913	1715	15.16	20230726	1.68	N	005390	500	718 억	1109878	N	N	0	N	N
142	20230904	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1998	-17	5	-0.84	762871651	382103	30.75	2015	2025	1978	2615	1415	2015	1996.51	0.77	43107	2115	2065	2035	1985	1955	2090	2010	719	600	500	1450	1	1	143708390	2871	3.75	0.84	06	0.27	533.00	2389.00	2920	20220901	-31.58	1715	20230726	16.50	2670	-25.17	20230209	1715	16.50	20230726	2830	-29.40	20220913	1715	16.50	20230726	1.68	N	005390	500	718 억	1109878	N	N	0	N	N
143	20230904	110145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1999	-16	5	-0.79	657104355	329089	26.49	2015	2025	1978	2615	1415	2015	1996.74	0.77	29425	2115	2065	2035	1985	1955	2090	2010	719	600	500	1450	1	1	143708390	2873	3.75	0.84	06	0.23	533.00	2389.00	2920	20220901	-31.54	1715	20230726	16.56	2670	-25.13	20230209	1715	16.56	20230726	2830	-29.36	20220913	1715	16.56	20230726	1.68	N	005390	500	718 억	1109878	N	N	0	N	N
144	20230904	100144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1986	-29	5	-1.44	517096209	258704	20.82	2015	2025	1984	2615	1415	2015	1998.79	0.77	25600	2115	2065	2035	1985	1955	2090	2010	719	600	500	1450	1	1	143708390	2854	3.73	0.83	06	0.18	533.00	2389.00	2920	20220901	-31.99	1715	20230726	15.80	2670	-25.62	20230209	1715	15.80	20230726	2830	-29.82	20220913	1715	15.80	20230726	1.68	N	005390	500	718 억	1109878	N	N	0	N	N
145	20230904	090147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1999	-16	5	-0.79	51501402	25624	2.06	2015	2025	1999	2615	1415	2015	2009.89	0.77	-6969	2115	2065	2035	1985	1955	2090	2010	719	600	500	1450	1	1	143708390	2873	3.75	0.84	06	0.02	533.00	2389.00	2920	20220901	-31.54	1715	20230726	16.56	2670	-25.13	20230209	1715	16.56	20230726	2830	-29.36	20220913	1715	16.56	20230726	1.68	N	005390	500	718 억	1109878	N	N	0	N	N
146	20230901	160146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2015	-35	5	-1.71	2487429355	1224661	21.22	2005	2085	2005	2665	1435	2050	2031.18	0.76	11590	2273	2161	2093	1981	1913	2127	1947	719	615	500	1470	5	1	143708390	2896	3.78	0.84	06	0.85	533.00	2389.00	3100	20220831	-35.00	1715	20230726	17.49	2670	-24.53	20230209	1715	17.49	20230726	2920	-30.99	20220901	1715	17.49	20230726	1.66	N	005390	500	718 억	1097501	N	N	5	N	N
147	20230901	150148	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2010	-40	5	-1.95	2255871990	1109831	19.23	2005	2085	2005	2665	1435	2050	2032.61	0.76	14358	2273	2161	2093	1981	1913	2127	1947	719	615	500	1470	5	1	143708390	2889	3.77	0.84	06	0.77	533.00	2389.00	3100	20220831	-35.16	1715	20230726	17.20	2670	-24.72	20230209	1715	17.20	20230726	2920	-31.16	20220901	1715	17.20	20230726	1.66	N	005390	500	718 억	1097501	N	N	5	N	N
148	20230901	140147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2020	-30	5	-1.46	2105556675	1035216	17.94	2005	2085	2005	2665	1435	2050	2033.91	0.76	15826	2273	2161	2093	1981	1913	2127	1947	719	615	500	1470	5	1	143708390	2903	3.79	0.85	06	0.72	533.00	2389.00	3100	20220831	-34.84	1715	20230726	17.78	2670	-24.34	20230209	1715	17.78	20230726	2920	-30.82	20220901	1715	17.78	20230726	1.66	N	005390	500	718 억	1097501	N	N	5	N	N
149	20230901	130147	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2025	-25	5	-1.22	1960695470	963440	16.69	2005	2085	2005	2665	1435	2050	2035.08	0.76	15473	2273	2161	2093	1981	1913	2127	1947	719	615	500	1470	5	1	143708390	2910	3.80	0.85	06	0.67	533.00	2389.00	3100	20220831	-34.68	1715	20230726	18.08	2670	-24.16	20230209	1715	18.08	20230726	2920	-30.65	20220901	1715	18.08	20230726	1.66	N	005390	500	718 억	1097501	N	N	5	N	N
150	20230901	120146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2020	-30	5	-1.46	1750521260	859098	14.88	2005	2085	2005	2665	1435	2050	2037.61	0.76	19219	2273	2161	2093	1981	1913	2127	1947	719	615	500	1470	5	1	143708390	2903	3.79	0.85	06	0.60	533.00	2389.00	3100	20220831	-34.84	1715	20230726	17.78	2670	-24.34	20230209	1715	17.78	20230726	2920	-30.82	20220901	1715	17.78	20230726	1.66	N	005390	500	718 억	1097501	N	N	5	N	N
151	20230901	110146	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2020	-30	5	-1.46	1425865055	697779	12.09	2005	2085	2005	2665	1435	2050	2043.42	0.76	-8472	2273	2161	2093	1981	1913	2127	1947	719	615	500	1470	5	1	143708390	2903	3.79	0.85	06	0.49	533.00	2389.00	3100	20220831	-34.84	1715	20230726	17.78	2670	-24.34	20230209	1715	17.78	20230726	2920	-30.82	20220901	1715	17.78	20230726	1.66	N	005390	500	718 억	1097501	N	N	5	N	N
152	20230901	100145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2045	-5	5	-0.24	1097980380	536025	9.29	2005	2085	2005	2665	1435	2050	2048.37	0.76	-27178	2273	2161	2093	1981	1913	2127	1947	719	615	500	1470	5	1	143708390	2939	3.84	0.86	06	0.37	533.00	2389.00	3100	20220831	-34.03	1715	20230726	19.24	2670	-23.41	20230209	1715	19.24	20230726	2920	-29.97	20220901	1715	19.24	20230726	1.66	N	005390	500	718 억	1097501	N	N	5	N	N
153	20230901	090144	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2040	-10	5	-0.49	213616765	106093	1.84	2005	2040	2005	2665	1435	2050	2013.03	0.76	14248	2273	2161	2093	1981	1913	2127	1947	719	615	500	1470	5	1	143708390	2932	3.83	0.85	06	0.07	533.00	2389.00	3100	20220831	-34.19	1715	20230726	18.95	2670	-23.60	20230209	1715	18.95	20230726	2920	-30.14	20220901	1715	18.95	20230726	1.66	N	005390	500	718 억	1097501	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History